Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mogu Inc (MOGU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.47 2.83 2.42 2.41 1,225
5th Feb 2026 (Thu) 2.42 2.48 2.42 2.48 0
4th Feb 2026 (Wed) 2.42 2.42 2.42 2.50 1,167
3rd Feb 2026 (Tue) 2.39 2.58 2.39 2.52 423
2nd Feb 2026 (Mon) 2.29 2.36 2.25 2.54 1,479
30th Jan 2026 (Fri) 2.03 3.04 2.03 2.37 9,619
29th Jan 2026 (Thu) 1.92 1.92 1.90 1.9406 12
28th Jan 2026 (Wed) 1.95 1.95 1.95 1.9501 0
27th Jan 2026 (Tue) 1.94 1.9501 1.94 1.9501 0
26th Jan 2026 (Mon) 1.94 1.94 1.94 1.89 521
23rd Jan 2026 (Fri) 2.00 2.00 1.93 1.955 2,133
22nd Jan 2026 (Thu) 2.04 2.04 1.9969 1.9969 41
21st Jan 2026 (Wed) 2.04 2.04 1.93 1.93 10
20th Jan 2026 (Tue) 2.04 2.04 2.04 1.99 3,516
19th Jan 2026 (Mon) 2.20 2.20 2.01 2.01 210
16th Jan 2026 (Fri) 2.20 2.20 2.01 2.01 210
15th Jan 2026 (Thu) 2.20 2.20 2.05 2.05 10
14th Jan 2026 (Wed) 2.20 2.20 2.00 2.00 24
13th Jan 2026 (Tue) 2.20 2.20 2.00 2.25 2,537
12th Jan 2026 (Mon) 2.29 2.29 2.29 2.25 45
9th Jan 2026 (Fri) 2.43 2.43 2.25 2.25 0
8th Jan 2026 (Thu) 2.43 2.43 2.27 2.27 29
7th Jan 2026 (Wed) 2.43 2.43 2.2001 2.2001 11
6th Jan 2026 (Tue) 2.43 2.43 2.17 2.17 200
5th Jan 2026 (Mon) 2.43 2.43 2.04 2.04 168
2nd Jan 2026 (Fri) 2.43 2.43 2.155 2.155 0
1st Jan 2026 (Thu) 2.43 2.43 2.13 2.13 28
31st Dec 2025 (Wed) 2.43 2.43 2.13 2.13 28
30th Dec 2025 (Tue) 2.43 2.43 2.43 2.25 29
29th Dec 2025 (Mon) 2.52 2.52 2.49 2.47 1,108
26th Dec 2025 (Fri) 2.50 2.50 2.50 2.50 742
25th Dec 2025 (Thu) 2.39 2.4624 2.39 2.4624 0
24th Dec 2025 (Wed) 2.39 2.4624 2.39 2.4624 0
23rd Dec 2025 (Tue) 2.39 2.43 2.39 2.43 59
22nd Dec 2025 (Mon) 2.39 2.5799 2.39 2.5799 140
19th Dec 2025 (Fri) 2.39 2.48 2.39 2.52 552
18th Dec 2025 (Thu) 2.56 2.56 2.52 2.52 215
17th Dec 2025 (Wed) 2.56 2.56 2.54 2.51 22
16th Dec 2025 (Tue) 2.63 2.63 2.56 2.56 0
15th Dec 2025 (Mon) 2.63 2.64 2.54 2.64 3,619
12th Dec 2025 (Fri) 2.70 2.70 2.69 2.69 156
11th Dec 2025 (Thu) 2.70 2.75 2.70 2.75 551
10th Dec 2025 (Wed) 2.61 2.61 2.61 2.61 2
9th Dec 2025 (Tue) 2.62 2.62 2.62 2.75 26
8th Dec 2025 (Mon) 2.66 2.66 2.61 2.61 824
FTSE 100 Latest
Value10,369.75
Change60.53